The Trade Desk, Inc. - Class A TTD

Open calendar →

The Trade Desk, Inc. - Class A Common Stock · Company · Nasdaq

Paper trade (simulated — no real money)

Fill: USD 17.2900 · FX 1 USD = 1.288650 SGD · about SGD 22.2808 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 88.46 → 17.29 · -80.5%
89.76053.27516.790 1,2,3,4 5 6,7 8 9 10 11 12 13 14 15 16 17,18 19,20 21 22 23 24 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 26 Jul 2025 — 27 Jul 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
Weekend
Weekend
16.9600 17.5100 16.8600 17.2900 19,672,000
17.5800 17.6000 16.7000 16.7900 17,346,800
18.4600 18.5000 17.4300 17.5800 12,455,400
18.3200 18.7500 18.1000 18.2500 12,106,100
18.5650 19.1200 18.1300 18.6400 11,716,400
Weekend
Weekend
18.9100 19.2050 18.3500 18.5900 13,651,600
19.7000 19.9900 19.0200 19.1200 8,566,800
19.3400 19.7600 19.1250 19.3700 10,341,000
19.0650 19.4700 18.9050 18.9400 13,739,200
20.2800 20.5350 19.7300 19.7900 12,354,200
24 · 8-K Pre-market · 08:38 ET 8-K ↗
Weekend
Weekend
20.2300 20.3780 19.3900 19.5300 8,547,300
18.6020 19.8000 18.5000 19.7500 9,130,700
19.2200 19.2650 18.7800 19.0700 11,550,000
19.7400 19.9400 18.9800 19.1800 10,165,600
18.7550 19.4650 18.5100 19.3100 13,592,900
Weekend
Weekend
No trading
19.0800 19.3600 19.0000 19.1000 10,936,600
18.6450 19.6400 18.1500 19.1500 18,777,200
18.0050 18.3800 17.4700 18.0800 29,047,400
18.9700 19.3300 18.5100 18.6500 15,903,100
Weekend
Weekend
17.4000 18.4700 17.3700 18.3700 27,349,400
17.5100 17.8800 16.9800 17.3300 15,024,100
17.9700 18.4000 17.6550 17.7000 14,274,500
17.7000 18.2200 17.2100 17.9300 23,125,600
18.2200 18.6750 17.6900 18.0200 21,422,900
Weekend
Weekend
No trading
18.0600 18.5650 17.7700 18.5100 50,679,200
18.9300 19.0250 18.1500 18.1600 18,745,200
19.2250 19.4700 18.7150 18.9600 17,319,200
19.4740 19.6400 18.8850 19.2700 24,055,600
Weekend
Weekend
18.7700 19.9900 18.3120 19.2800 30,936,200
19.0900 19.2300 18.3700 18.9000 19,368,500
19.5750 20.5850 19.2000 19.2900 21,367,400
23 · 8-K After-hours · 16:11 ET 8-K ↗
19.1650 20.1270 19.0600 19.8900 18,684,900
19.5750 19.9900 19.1000 19.4300 23,456,400
Weekend
Weekend
21.1400 21.4200 19.8350 19.9500 18,202,200
20.9500 21.9100 20.5400 21.0300 19,800,500
21.0000 21.0300 20.0500 20.5600 17,598,000
22.5300 22.6000 21.0000 21.1000 21,905,500
22 · 8-K After-hours · 16:35 ET 8-K ↗
21.9900 23.5700 21.7850 23.2200 22,967,900
Weekend
Weekend
21.2000 22.1550 20.9650 21.5600 48,457,400
21 · 8-K Next filing day · accepted 28 May, 20:08 ET 8-K ↗
21.2400 21.7600 20.8000 21.1500 21,718,000
22.1250 23.3600 22.1250 22.2900 17,333,900
22.0000 22.5600 21.7500 22.1800 16,671,300
No trading
Weekend
Weekend
21.3500 22.5080 21.3100 22.3800 16,293,600
20.8800 21.4100 20.6200 21.2800 10,602,000
20.7650 21.0400 20.2200 21.0200 21,267,300
22.5700 23.2400 21.1100 21.1600 19,886,400
20.9900 22.5780 20.9900 22.2700 20,491,900
Weekend
Weekend
20.4600 21.1700 20.4000 21.1500 17,607,700
20.4400 20.6400 20.0350 20.4100 14,035,300
20.8950 20.8950 19.8300 20.4900 18,832,000
21.7650 21.8800 21.0350 21.1400 16,822,600
22.7500 22.8900 20.8350 21.5200 21,721,400
Weekend
Weekend
20 · 8-K After-hours · 16:02 ET 8-K ↗
20.9750 23.1050 20.7250 23.0800 41,292,200
19 · 8-K Next filing day · accepted 07 May, 18:16 ET 8-K ↗ 18 · 10-Q After-hours · 17:04 ET 10-Q ↗ 17 · 8-K After-hours · 16:05 ET 8-K ↗
24.0800 24.6600 23.3700 23.4900 43,042,300
24.8200 24.8500 23.8700 24.0100 15,459,500
24.0100 24.7200 23.3700 24.6100 19,634,400
24.5800 24.8360 23.9100 24.1000 12,388,800
Weekend
Weekend
24.3100 24.8700 24.0200 24.2400 17,025,200
23.8700 23.9100 23.1500 23.5900 14,696,500
23.5900 24.5080 23.4500 24.3700 20,333,400
23.0400 23.6900 22.9100 23.2300 10,842,700
23.2500 23.9100 22.8600 23.1400 15,602,800
Weekend
Weekend
23.6400 24.1700 22.9800 23.9700 21,016,200
23.2600 23.2700 22.1300 22.6200 13,287,500
23.4300 23.6700 23.2000 23.5600 11,892,000
23.9250 24.0640 22.9250 23.2000 19,405,900
16 · 8-K After-hours · 16:02 ET 8-K ↗
22.2700 24.3150 22.2500 24.0500 21,010,700
Weekend
Weekend
23.0660 23.4200 22.3000 22.4700 19,586,700
22.7700 23.3900 22.6200 22.7600 17,676,500
21.4300 22.5500 21.3000 22.3800 15,488,600
21.3300 21.9200 20.9250 21.0200 12,569,100
20.1500 21.2850 20.1200 21.2200 14,529,400
Weekend
Weekend
20.7000 21.0200 19.9700 20.0900 12,841,900
15 · DEF 14A After-hours · 16:03 ET DEF 14A ↗
20.2100 20.6900 19.7400 20.6100 19,660,000
21.5200 21.7250 20.1100 20.2500 21,288,600
22.1100 22.5400 20.3750 20.7000 22,385,900
14 · 8-K After-hours · 16:02 ET 8-K ↗
21.8900 22.5400 21.8900 22.2100 8,187,900
Weekend
Weekend
No trading
21.7400 22.5250 21.4550 22.0500 12,607,200
22.6400 22.8200 21.7200 21.9800 16,654,900
22.0000 23.3000 21.9800 22.6900 42,271,400
21.2000 22.5700 21.2000 22.0100 21,062,700
Weekend
Weekend
21.6100 21.6400 21.0300 21.2800 14,842,000
21.7600 22.3600 21.5500 21.7400 14,263,300
13 · 8-K After-hours · 16:25 ET 8-K ↗
22.6800 23.1300 21.5400 21.9700 15,947,700
23.8200 23.8800 21.5700 22.3400 30,889,600
24.3300 24.6500 23.7300 23.9500 14,636,700
Weekend
Weekend
23.4900 24.4900 23.2000 24.1100 24,215,600
23.2050 24.0000 22.9500 23.5100 17,502,900
23.3400 24.5000 23.0000 23.5500 36,151,500
27.1600 28.6400 24.8200 25.0700 40,427,200
27.8800 27.9990 26.9300 27.0800 10,875,300
Weekend
Weekend
26.6450 27.5460 26.2000 27.3400 12,999,500
27.4200 28.0800 26.4700 26.5250 11,827,100
28.0900 28.2900 26.8300 27.2800 12,777,800
28.6300 28.6300 27.1200 27.6600 16,188,600
12 · 8-K After-hours · 16:04 ET 8-K ↗
28.7700 28.9660 27.9800 28.5600 16,131,100
Weekend
Weekend
29.1650 29.5100 28.0350 29.2800 29,201,000
31.4890 32.9000 29.2520 29.7900 82,707,400
25.0350 25.5900 24.5700 25.1700 22,542,800
24.0600 25.2450 23.5300 25.0000 19,617,000
23.0750 24.3400 22.8800 24.3200 20,259,800
Weekend
Weekend
11 · 10-K After-hours · 16:13 ET 10-K ↗
23.5100 24.0900 22.4700 23.8200 23,911,200
21.1000 24.3300 21.0800 23.9500 52,998,600
10 · 8-K After-hours · 16:08 ET 8-K ↗
24.9300 25.7400 24.5440 25.1600 29,451,300
24.1100 24.9800 23.7800 24.9400 11,968,400
24.9100 25.0000 24.0500 24.1700 14,439,000
Weekend
Weekend
25.1500 26.1200 24.9100 25.1000 15,338,900
25.3700 25.8200 25.1350 25.2400 20,280,400
25.1300 25.8400 24.9400 25.5000 17,331,300
25.8900 26.2600 24.8400 25.2600 13,547,700
No trading
Weekend
Weekend
26.4150 26.8150 25.6400 25.8100 13,286,200
27.3300 27.4800 25.9350 26.1400 16,259,300
28.2420 28.3650 26.9450 27.2300 10,270,300
27.3400 28.5400 27.3000 28.1300 13,246,100
27.1200 27.2600 26.6700 27.0400 8,224,900
Weekend
Weekend
26.3300 27.0600 26.0600 27.0400 13,597,700
27.0000 27.7800 26.0100 26.2400 22,379,300
27.0350 27.4950 26.0400 27.2700 19,189,500
28.5050 28.5310 26.5700 27.1800 29,647,500
30.1300 30.8900 29.6900 29.7500 14,344,500
Weekend
Weekend
31.3300 31.3400 30.1300 30.3300 14,739,700
31.5500 31.6300 30.8200 31.2500 13,680,700
32.4850 32.7750 31.8400 31.8700 9,848,700
33.5200 33.5700 31.8300 32.1900 18,874,800
9 · 8-K After market open · 09:31 ET 8-K ↗
36.3600 36.3800 33.4300 33.8100 24,784,700
Weekend
Weekend
36.2350 36.6950 36.0600 36.5500 6,203,300
35.7450 36.9550 35.6300 36.8200 8,293,100
34.4300 35.5350 34.3500 35.3300 9,366,600
34.8100 35.0810 34.0000 34.1500 10,964,400
No trading
Weekend
Weekend
36.2600 36.3500 35.2350 35.4800 12,520,600
37.2000 37.2250 35.8800 36.2300 11,334,100
37.1300 37.2500 36.3200 37.1300 9,994,500
36.9100 37.3000 36.2500 37.1400 11,829,400
37.3500 37.7700 36.7400 36.9000 11,020,900
Weekend
Weekend
37.5400 37.6500 36.6300 37.2900 10,244,800
38.4400 38.4510 37.0400 37.3000 12,829,100
39.7600 39.9900 38.2900 38.6500 10,377,300
40.1100 40.9000 39.5050 39.7400 12,163,500
37.9500 40.2000 37.8500 40.1100 14,290,500
Weekend
Weekend
38.1950 38.2400 36.7950 37.6800 9,782,600
No trading
38.0650 38.4700 37.8360 37.9600 7,624,600
38.2200 38.9000 38.1000 38.1200 8,090,200
38.0900 38.7600 37.9600 38.3900 9,907,300
Weekend
Weekend
38.0500 38.4160 37.7900 38.3100 6,307,500
No trading
37.4000 38.1400 37.1700 38.1200 4,208,600
37.1300 37.6160 36.7900 37.4400 9,550,200
37.5300 38.0000 37.0500 37.2900 11,795,000
Weekend
Weekend
37.1500 37.6050 36.8100 37.2600 63,754,500
37.6300 37.7300 36.8900 37.2900 10,653,500
36.5700 37.9600 36.3600 37.1700 14,206,300
36.1000 36.7700 35.7200 36.6400 13,116,400
8 · 8-K After-hours · 16:25 ET 8-K ↗
36.6950 36.7000 35.6500 36.1900 17,389,400
Weekend
Weekend
37.1900 37.8360 36.5100 36.6500 13,651,000
38.4150 38.4870 36.7800 37.0200 21,472,800
39.2600 39.8000 38.7800 39.2200 9,120,600
39.2050 39.8500 38.8100 39.4000 8,764,800
40.2000 40.2900 39.3200 39.3500 10,925,300
Weekend
Weekend
39.6400 41.0050 39.5700 40.0500 11,322,800
38.9800 39.4650 38.2500 39.3500 13,044,900
39.7150 40.0800 38.5600 38.6100 12,875,800
39.9100 40.7110 39.8250 39.9500 9,365,700
38.9750 40.1810 38.5800 39.5800 11,119,200
Weekend
Weekend
39.2300 40.0050 39.0300 39.5600 5,248,900
No trading
39.1750 39.5400 38.7500 39.1100 12,017,400
38.9450 39.3900 38.4600 39.0900 13,823,600
39.7200 39.7500 38.5000 39.0600 15,322,400
Weekend
Weekend
38.3600 40.0100 38.2250 39.6500 15,475,400
40.7350 41.1460 38.2800 38.3500 14,808,900
40.6000 41.1600 39.7950 40.1900 11,633,300
39.7650 41.1910 39.6900 40.4700 10,171,600
41.9100 41.9100 39.7500 40.2100 14,631,400
Weekend
Weekend
42.1450 42.6900 41.5000 41.9300 11,493,500
43.5000 43.8600 42.4900 42.8700 9,301,200
44.8900 45.5000 43.5300 43.7900 10,335,800
43.3100 44.4900 43.0500 44.2000 13,144,600
44.0500 44.8700 42.0100 43.2600 23,444,600
Weekend
Weekend
46.0000 46.0000 41.7730 43.0000 34,336,200
7 · 10-Q After-hours · 17:01 ET 10-Q ↗ 6 · 8-K After-hours · 16:13 ET 8-K ↗
47.7200 47.9600 45.5950 45.9000 24,102,100
47.0100 48.3000 47.0100 47.7000 9,982,300
48.3750 48.4650 47.0900 47.2400 8,540,900
49.9200 50.0550 48.0500 49.1200 9,623,200
Weekend
Weekend
49.0800 50.7900 48.8700 50.2800 10,012,700
49.5550 50.5700 48.7800 48.9700 7,389,700
51.6200 51.6200 49.2300 49.9600 11,888,300
53.6000 53.9400 51.4100 51.6700 6,958,300
52.6900 54.0450 52.0450 53.6100 10,851,100
Weekend
Weekend
54.7900 55.1100 51.1200 52.0000 12,294,500
53.7900 54.6300 53.2700 54.1300 5,152,500
53.4600 54.2600 52.6500 53.8900 7,354,500
52.8800 54.7050 52.4500 53.9200 13,123,200
50.3700 53.0800 50.3000 52.4950 8,558,800
Weekend
Weekend
49.1700 50.8200 48.4800 49.9800 9,224,200
51.1100 51.8800 49.6000 49.9000 8,541,300
51.1650 51.6700 50.2100 51.1000 7,470,300
50.3000 51.2600 49.4500 50.7300 8,133,800
52.5950 53.4100 50.9400 51.2750 10,294,600
Weekend
Weekend
54.1900 54.9900 51.4140 52.3600 12,452,900
54.0800 54.2600 52.8900 54.0900 9,949,100
53.6900 54.9740 52.5970 54.0700 10,859,200
54.7050 56.3900 52.8000 53.4900 17,831,500
52.3900 53.7400 50.8900 53.1400 12,580,000
Weekend
Weekend
51.0450 51.6900 50.6500 51.5500 11,935,900
49.7500 51.1400 48.7000 50.8800 15,268,100
48.8200 49.6900 48.1350 49.3200 13,061,000
50.0000 50.7400 48.5200 49.0100 26,414,900
47.5800 50.5400 47.2200 49.6400 21,147,100
Weekend
Weekend
46.6700 47.2000 46.0250 47.1400 9,250,500
45.9600 47.2900 45.4700 46.7600 14,285,900
47.0950 47.7500 46.4300 46.8700 15,392,200
46.2050 47.5900 45.8800 46.8600 20,024,000
43.8800 46.6750 43.6600 46.1500 23,599,800
Weekend
Weekend
43.8700 44.5750 43.1000 44.4700 52,978,400
45.3750 45.6800 43.8900 43.9300 22,314,400
5 · 8-K After-hours · 16:03 ET 8-K ↗
44.9000 46.2800 44.3500 45.3700 17,544,200
44.0000 46.3350 43.5100 44.8950 24,134,800
45.2800 46.2700 45.2000 45.5400 15,374,300
Weekend
Weekend
45.4000 46.1800 45.0500 45.1500 19,764,800
46.3000 46.7900 45.2200 45.2400 26,904,000
51.5500 51.5600 45.3100 46.1400 48,170,700
51.7800 52.8300 51.5200 52.4000 7,883,400
52.3100 52.4800 50.6400 52.0300 10,656,900
Weekend
Weekend
52.0000 52.5700 51.0100 52.0700 11,342,800
53.8800 54.0750 51.7300 51.9200 11,413,400
53.8900 54.3000 53.2100 53.7700 7,132,700
53.4500 54.2500 52.6980 54.1800 7,788,300
No trading
Weekend
Weekend
54.9200 55.5300 54.3600 54.6600 8,738,500
52.8400 55.5600 52.6740 55.3600 12,371,400
52.2100 53.0250 51.9300 52.6500 7,614,400
52.5700 53.0000 52.0500 52.2200 7,241,600
53.1900 53.6200 52.3700 52.3700 7,639,100
Weekend
Weekend
52.1900 54.1900 52.0200 53.2000 10,237,200
52.5700 52.7000 51.7200 52.3000 6,558,100
52.5650 52.8150 51.2900 52.5300 9,001,100
55.1500 55.1700 52.3000 52.5300 13,601,600
52.1250 55.4000 52.0000 54.9500 16,702,700
Weekend
Weekend
51.0300 53.0600 50.4700 52.1200 17,870,800
53.3000 53.4900 50.2100 50.7600 34,084,000
53.5000 54.5250 52.5150 54.3600 19,490,800
53.5000 54.4500 52.1750 53.2700 24,988,600
53.8000 56.7700 52.7900 53.1750 37,670,400
Weekend
Weekend
56.6400 57.0000 53.1800 54.2300 105,358,400
4 · 10-Q After-hours · 17:03 ET 10-Q ↗ 3 · DEFA14A After-hours · 16:29 ET DEFA14A ↗ 2 · 8-K After-hours · 16:21 ET 8-K ↗ 1 · 8-K After-hours · 16:07 ET 8-K ↗
90.7500 91.4500 87.4400 88.3300 21,958,000
88.1600 90.6600 88.1250 89.5800 8,653,800
89.7400 90.5000 87.1200 87.7000 8,530,200
87.0300 89.8100 86.7600 89.7600 8,305,700
Weekend
Weekend
84.0000 86.3600 81.8700 86.0800 9,977,400
86.8450 88.5750 86.0010 86.9600 7,577,100
84.7400 87.0100 84.4390 86.4200 6,020,400
89.0000 89.1340 83.6000 84.5300 10,444,200
86.6000 88.6500 86.4000 88.4600 7,514,900
Weekend
Weekend

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

24 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:38 ET Summarise
23 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:11 ET Summarise
22 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:35 ET Summarise
21 8-K 8-K (opens SEC filing in a new tab) Next filing day · accepted 28 May, 20:08 ET Summarise
20 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:02 ET Summarise
19 8-K 8-K (opens SEC filing in a new tab) Next filing day · accepted 07 May, 18:16 ET Summarise
18 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 17:04 ET Summarise
17 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:05 ET Summarise
16 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:02 ET Summarise
15 DEF 14A DEF 14A (opens SEC filing in a new tab) After-hours · 16:03 ET Summarise
14 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:02 ET Summarise
13 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:25 ET Summarise
12 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:04 ET Summarise
11 10-K 10-K (opens SEC filing in a new tab) After-hours · 16:13 ET Summarise
10 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:08 ET Summarise
9 8-K 8-K (opens SEC filing in a new tab) After market open · 09:31 ET Summarise
8 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:25 ET Summarise
7 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 17:01 ET Summarise
6 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:13 ET Summarise
5 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:03 ET Summarise
4 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 17:03 ET Summarise
3 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:29 ET Summarise
2 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:21 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:07 ET Summarise